The Chefs' Warehouse, Inc. (CHEF) NASDAQ

64.60

+0.63(+0.98%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	64.45	64.6	64.6	64.72	63.63	257,811
March 12, 2026	63.48	63.97	63.97	64.32	62.91	249,984
March 11, 2026	63.82	64.59	64.59	64.88	63.33	268,078
March 10, 2026	63.1	64.01	64.01	64.96	63	547,631
March 09, 2026	61.82	63.5	63.5	63.69	59.26	553,027
March 06, 2026	61.85	62.9	62.9	63.21	61.42	380,429
March 05, 2026	61.59	63.22	63.22	63.6	61.59	430,900
March 04, 2026	61.93	62.52	62.52	62.92	60.88	434,797
March 03, 2026	62.69	62.43	62.43	64.61	60.2	978,366
March 02, 2026	69.5	65.82	65.82	70.8	63.9	1.2M
February 27, 2026	71.33	71.39	71.39	71.92	70.9	357,637
February 26, 2026	72.74	72.09	72.09	73.94	71.95	355,800
February 25, 2026	72.43	72.12	72.12	72.43	70.43	339,200
February 24, 2026	71.47	72.43	72.43	72.76	70.68	479,003
February 23, 2026	69.9	71.13	71.13	71.43	68.05	477,214
February 20, 2026	69.46	70.02	0	71.06	68.79	384,048
February 19, 2026	69.28	69.46	0	70.81	69	317,246
February 18, 2026	68.45	69.29	0	71.04	68.43	423,200
February 17, 2026	69.03	68.47	0	69.75	67.97	294,014
February 13, 2026	68.63	68.44	0	68.81	67.72	246,300
February 12, 2026	64.85	67.8	0	69.47	64.85	757,256
February 11, 2026	63.78	64.15	0	64.87	60.64	685,338
February 10, 2026	67	65.36	0	67.96	64.84	329,555
February 09, 2026	67.06	66.89	0	68.14	66.15	310,000
February 06, 2026	64.82	66.67	0	66.94	64.75	385,600
February 05, 2026	63.89	64.14	0	65.49	63.73	411,211
February 04, 2026	64.5	63.6	0	65.25	62.19	515,700
February 03, 2026	63.34	64.27	0	65.22	63.25	376,400
February 02, 2026	62.9	63.37	0	63.76	61.7	318,600
January 30, 2026	62.35	62.9	0	63.58	61.11	457,634
January 29, 2026	63.82	62.96	0	64.02	62.07	324,409
January 28, 2026	64.6	63.58	0	64.85	62.95	347,000
January 27, 2026	63.44	64.28	0	65.03	63	263,142
January 26, 2026	64.2	63.68	0	65.17	63	238,908
January 23, 2026	64.37	63.89	0	64.6	63.19	167,825
January 22, 2026	65.67	64.81	0	66.3	64.38	376,333
January 21, 2026	62.93	65.37	0	65.7	62.45	482,000
January 20, 2026	63.91	63.39	0	64.13	62.31	340,924
January 16, 2026	64.74	64.14	0	64.74	63.02	442,600
January 15, 2026	60.25	64.55	0	66.08	60.25	1.01M
January 14, 2026	60.24	60.26	0	61.43	57.39	625,505
January 13, 2026	61.96	60	0	62.6	59.02	480,800
January 12, 2026	60.2	62.14	0	62.73	60.14	841,300
January 09, 2026	60.47	60.99	0	61.75	59.89	305,100
January 08, 2026	59.97	60.39	0	60.97	59.25	493,230
January 07, 2026	61.24	60.08	0	62.05	59.95	675,121
January 06, 2026	61.11	60.81	0	62.6	59.78	456,300
January 05, 2026	61.91	61.03	0	62.94	61.02	509,110
January 02, 2026	62.33	62.39	0	63.54	62.1	256,000
December 31, 2025	62.54	62.33	0	62.88	61.84	273,418
December 30, 2025	63.05	62.48	0	63.92	62.1	238,700
December 29, 2025	63.55	63.24	0	63.9	62.86	226,900
December 26, 2025	63.4	63.53	0	63.9	63.32	150,227
December 24, 2025	63.75	63.47	0	64.18	63.16	166,638
December 23, 2025	64.7	63.95	0	65.02	63.72	226,502
December 22, 2025	64.22	64.85	0	65.56	64.01	324,434
December 19, 2025	63.1	64.46	0	65.03	62.76	604,513
December 18, 2025	64.14	63.42	0	64.43	62.86	325,129
December 17, 2025	63.36	64.24	0	64.64	63.15	612,254
December 16, 2025	62.93	63.33	0	63.72	62.04	356,028